Synopsys, Inc. (SNPS)
NASDAQ: SNPS · Real-Time Price · USD
541.56
+7.54 (1.41%)
Nov 20, 2024, 4:00 PM EST - Market closed
Synopsys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 535.85 | 542.16 | 528.60 | 541.56 | 541.56 | 1.41% | 734,542 |
| Nov 19, 2024 | 516.85 | 535.00 | 515.00 | 534.02 | 534.02 | 1.92% | 571,564 |
| Nov 18, 2024 | 523.68 | 530.98 | 518.92 | 523.98 | 523.98 | 0.62% | 895,258 |
| Nov 15, 2024 | 542.14 | 542.14 | 519.66 | 520.75 | 520.75 | -5.03% | 1,025,738 |
| Nov 14, 2024 | 555.18 | 557.41 | 541.66 | 548.31 | 548.31 | -1.73% | 796,254 |
| Nov 13, 2024 | 550.26 | 567.01 | 550.08 | 557.96 | 557.96 | 0.81% | 636,142 |
| Nov 12, 2024 | 551.30 | 555.87 | 548.74 | 553.47 | 553.47 | -0.50% | 607,213 |
| Nov 11, 2024 | 559.50 | 561.55 | 553.29 | 556.26 | 556.26 | -0.94% | 617,576 |
| Nov 8, 2024 | 573.84 | 573.84 | 559.90 | 561.55 | 561.55 | -2.10% | 967,233 |
| Nov 7, 2024 | 560.00 | 574.64 | 557.82 | 573.59 | 573.59 | 3.70% | 1,115,043 |
| Nov 6, 2024 | 536.40 | 554.84 | 534.29 | 553.15 | 553.15 | 5.97% | 1,319,046 |
| Nov 5, 2024 | 527.35 | 532.36 | 521.15 | 521.98 | 521.98 | -0.48% | 627,645 |
| Nov 4, 2024 | 521.60 | 527.25 | 516.98 | 524.52 | 524.52 | 1.18% | 583,014 |
| Nov 1, 2024 | 508.83 | 521.60 | 508.83 | 518.40 | 518.40 | 0.93% | 901,695 |
| Oct 31, 2024 | 531.97 | 531.97 | 512.83 | 513.61 | 513.61 | -4.25% | 1,211,522 |
| Oct 30, 2024 | 526.20 | 536.87 | 523.28 | 536.42 | 536.42 | 1.36% | 1,240,206 |
| Oct 29, 2024 | 511.00 | 531.38 | 509.35 | 529.21 | 529.21 | 6.66% | 1,267,159 |
| Oct 28, 2024 | 505.16 | 505.21 | 495.91 | 496.18 | 496.18 | -1.08% | 638,157 |
| Oct 25, 2024 | 500.22 | 508.36 | 498.63 | 501.58 | 501.58 | 1.28% | 639,879 |
| Oct 24, 2024 | 497.07 | 500.65 | 491.12 | 495.25 | 495.25 | 0.37% | 662,176 |
| Oct 23, 2024 | 498.14 | 502.42 | 489.77 | 493.41 | 493.41 | -1.79% | 653,297 |
| Oct 22, 2024 | 500.90 | 503.55 | 495.39 | 502.41 | 502.41 | -0.63% | 771,108 |
| Oct 21, 2024 | 501.93 | 507.50 | 501.12 | 505.59 | 505.59 | -0.28% | 820,306 |
| Oct 18, 2024 | 500.65 | 513.68 | 499.05 | 507.03 | 507.03 | 0.46% | 862,658 |
| Oct 17, 2024 | 511.24 | 514.72 | 501.50 | 504.69 | 504.69 | 0.67% | 1,124,774 |
| Oct 16, 2024 | 515.97 | 515.97 | 495.50 | 501.35 | 501.35 | -3.13% | 1,662,007 |
| Oct 15, 2024 | 548.30 | 550.59 | 515.69 | 517.56 | 517.56 | -5.11% | 1,493,630 |
| Oct 14, 2024 | 544.31 | 547.13 | 541.64 | 545.46 | 545.46 | 1.03% | 931,632 |
| Oct 11, 2024 | 531.98 | 541.23 | 530.00 | 539.92 | 539.92 | 1.28% | 825,910 |
| Oct 10, 2024 | 526.08 | 536.42 | 525.34 | 533.08 | 533.08 | 0.77% | 931,959 |
| Oct 9, 2024 | 517.37 | 530.40 | 516.39 | 529.00 | 529.00 | 2.17% | 936,322 |
| Oct 8, 2024 | 498.70 | 518.17 | 498.24 | 517.76 | 517.76 | 4.63% | 1,151,446 |
| Oct 7, 2024 | 493.00 | 497.14 | 489.45 | 494.87 | 494.87 | -0.85% | 826,615 |
| Oct 4, 2024 | 509.62 | 510.30 | 496.10 | 499.12 | 499.12 | 0.75% | 637,006 |
| Oct 3, 2024 | 490.58 | 499.15 | 490.58 | 495.41 | 495.41 | -0.28% | 865,234 |
| Oct 2, 2024 | 493.91 | 506.27 | 493.28 | 496.82 | 496.82 | 0.25% | 644,973 |
| Oct 1, 2024 | 507.54 | 508.36 | 490.56 | 495.56 | 495.56 | -2.14% | 1,117,098 |
| Sep 30, 2024 | 511.48 | 511.48 | 502.10 | 506.39 | 506.39 | -1.35% | 835,061 |
| Sep 27, 2024 | 519.14 | 519.14 | 509.08 | 513.31 | 513.31 | -0.41% | 528,289 |
| Sep 26, 2024 | 523.98 | 525.49 | 509.20 | 515.40 | 515.40 | 0.99% | 891,195 |
| Sep 25, 2024 | 506.02 | 511.79 | 503.82 | 510.36 | 510.36 | 0.70% | 838,440 |
| Sep 24, 2024 | 507.69 | 510.96 | 497.16 | 506.83 | 506.83 | 0.21% | 1,017,170 |
| Sep 23, 2024 | 507.41 | 509.92 | 505.29 | 505.79 | 505.79 | -0.17% | 732,051 |
| Sep 20, 2024 | 510.70 | 513.13 | 502.50 | 506.65 | 506.65 | -1.45% | 1,582,666 |
| Sep 19, 2024 | 517.18 | 521.43 | 510.69 | 514.12 | 514.12 | 3.66% | 1,269,506 |
| Sep 18, 2024 | 506.49 | 506.85 | 493.09 | 495.95 | 495.95 | -1.25% | 1,075,091 |
| Sep 17, 2024 | 505.86 | 507.60 | 496.27 | 502.25 | 502.25 | 0.74% | 1,424,605 |
| Sep 16, 2024 | 491.96 | 501.32 | 491.16 | 498.57 | 498.57 | 1.73% | 1,189,284 |
| Sep 13, 2024 | 488.95 | 494.77 | 485.00 | 490.07 | 490.07 | 0.23% | 955,289 |
| Sep 12, 2024 | 480.14 | 494.63 | 476.93 | 488.95 | 488.95 | 1.55% | 1,239,746 |
| Sep 11, 2024 | 466.49 | 482.54 | 460.13 | 481.50 | 481.50 | 3.44% | 1,617,105 |
| Sep 10, 2024 | 463.36 | 467.87 | 458.79 | 465.50 | 465.50 | 0.29% | 985,200 |
| Sep 9, 2024 | 466.53 | 467.16 | 457.52 | 464.16 | 464.16 | 0.04% | 1,954,912 |
| Sep 6, 2024 | 477.92 | 482.00 | 462.42 | 463.97 | 463.97 | -2.53% | 1,137,870 |
| Sep 5, 2024 | 475.06 | 484.08 | 469.58 | 476.03 | 476.03 | -0.31% | 1,234,293 |
| Sep 4, 2024 | 476.91 | 483.40 | 472.60 | 477.53 | 477.53 | -0.77% | 1,892,834 |
| Sep 3, 2024 | 514.15 | 514.40 | 479.09 | 481.22 | 481.22 | -7.38% | 2,561,965 |
| Aug 30, 2024 | 525.53 | 529.00 | 514.44 | 519.58 | 519.58 | 0.50% | 1,233,560 |
| Aug 29, 2024 | 514.92 | 526.43 | 513.43 | 517.02 | 517.02 | 1.38% | 932,428 |
| Aug 28, 2024 | 522.91 | 523.80 | 506.33 | 509.98 | 509.98 | -2.26% | 1,082,766 |
| Aug 27, 2024 | 521.93 | 529.55 | 518.07 | 521.78 | 521.78 | -0.79% | 1,462,214 |
| Aug 26, 2024 | 533.52 | 537.34 | 523.45 | 525.91 | 525.91 | -2.50% | 971,342 |
| Aug 23, 2024 | 558.88 | 558.88 | 538.12 | 539.39 | 539.39 | -1.58% | 1,053,743 |
| Aug 22, 2024 | 577.26 | 585.67 | 546.92 | 548.06 | 548.06 | -2.94% | 1,312,215 |
| Aug 21, 2024 | 559.57 | 568.44 | 556.68 | 564.68 | 564.68 | 1.37% | 867,778 |
| Aug 20, 2024 | 558.74 | 565.87 | 553.50 | 557.03 | 557.03 | -0.21% | 703,885 |
| Aug 19, 2024 | 549.00 | 558.78 | 544.82 | 558.22 | 558.22 | 1.68% | 741,283 |
| Aug 16, 2024 | 548.00 | 554.08 | 543.38 | 549.00 | 549.00 | 0.13% | 580,190 |
| Aug 15, 2024 | 541.68 | 549.29 | 538.50 | 548.28 | 548.28 | 3.29% | 622,164 |
| Aug 14, 2024 | 530.41 | 534.00 | 524.21 | 530.80 | 530.80 | 0.41% | 613,414 |
| Aug 13, 2024 | 530.00 | 534.38 | 526.14 | 528.64 | 528.64 | 1.50% | 780,573 |
| Aug 12, 2024 | 523.04 | 528.44 | 517.95 | 520.84 | 520.84 | -0.74% | 623,418 |
| Aug 9, 2024 | 512.28 | 526.32 | 512.28 | 524.73 | 524.73 | 1.88% | 852,935 |
| Aug 8, 2024 | 504.40 | 518.13 | 493.71 | 515.03 | 515.03 | 5.11% | 1,110,493 |
| Aug 7, 2024 | 513.20 | 520.98 | 488.45 | 489.97 | 489.97 | -1.89% | 1,901,696 |
| Aug 6, 2024 | 500.00 | 510.55 | 487.87 | 499.39 | 499.39 | 2.37% | 1,488,842 |
| Aug 5, 2024 | 475.00 | 495.00 | 474.57 | 487.84 | 487.84 | -3.55% | 2,050,445 |
| Aug 2, 2024 | 504.00 | 515.40 | 483.70 | 505.78 | 505.78 | -6.45% | 2,843,665 |
| Aug 1, 2024 | 556.04 | 569.00 | 534.02 | 540.67 | 540.67 | -3.16% | 1,370,837 |
| Jul 31, 2024 | 552.99 | 560.82 | 548.15 | 558.32 | 558.32 | 6.17% | 1,133,553 |
| Jul 30, 2024 | 551.56 | 552.08 | 522.19 | 525.89 | 525.89 | -3.95% | 1,253,198 |
| Jul 29, 2024 | 550.25 | 555.13 | 544.14 | 547.52 | 547.52 | 0.21% | 490,679 |
| Jul 26, 2024 | 548.36 | 555.42 | 543.37 | 546.38 | 546.38 | 1.42% | 677,583 |
| Jul 25, 2024 | 556.45 | 557.88 | 537.09 | 538.72 | 538.72 | -2.64% | 1,283,595 |
| Jul 24, 2024 | 576.02 | 583.10 | 551.12 | 553.33 | 553.33 | -5.95% | 1,033,312 |
| Jul 23, 2024 | 581.37 | 593.98 | 581.37 | 588.33 | 588.33 | 0.11% | 708,883 |
| Jul 22, 2024 | 573.00 | 589.05 | 571.44 | 587.71 | 587.71 | 4.37% | 1,080,072 |
| Jul 19, 2024 | 565.71 | 568.45 | 558.06 | 563.12 | 563.12 | 0.49% | 981,897 |
| Jul 18, 2024 | 576.30 | 576.30 | 546.86 | 560.38 | 560.38 | -1.75% | 1,204,134 |
| Jul 17, 2024 | 604.35 | 604.83 | 569.30 | 570.38 | 570.38 | -6.95% | 1,405,168 |
| Jul 16, 2024 | 619.39 | 620.43 | 609.18 | 613.01 | 613.01 | -0.49% | 473,516 |
| Jul 15, 2024 | 612.56 | 621.24 | 612.38 | 616.01 | 616.01 | 0.32% | 494,209 |
| Jul 12, 2024 | 606.85 | 620.33 | 604.62 | 614.05 | 614.05 | 0.87% | 505,046 |
| Jul 11, 2024 | 620.00 | 624.80 | 606.98 | 608.74 | 608.74 | -1.75% | 553,939 |
| Jul 10, 2024 | 609.15 | 621.01 | 603.12 | 619.56 | 619.56 | 1.91% | 691,395 |
| Jul 9, 2024 | 616.40 | 616.56 | 603.34 | 607.94 | 607.94 | -1.23% | 466,543 |
| Jul 8, 2024 | 621.65 | 622.00 | 611.41 | 615.49 | 615.49 | -0.94% | 559,598 |
| Jul 5, 2024 | 611.90 | 622.79 | 609.05 | 621.30 | 621.30 | 2.36% | 946,152 |
| Jul 3, 2024 | 609.00 | 612.90 | 606.04 | 606.99 | 606.99 | -0.44% | 491,508 |
| Jul 2, 2024 | 601.42 | 610.64 | 600.57 | 609.66 | 609.66 | 1.31% | 531,534 |